5 DAY PERFORMANCE
+0.25%
1 MONTH PERFORMANCE
-8.48%
3 MONTH PERFORMANCE
-7.07%
6 MONTH PERFORMANCE
+3.21%
YEAR-TO-DATE PERFORMANCE
-2.00%
1 YEAR PERFORMANCE
+38.07%
CorVel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $106.61 | $103.89 (-2.55%) | $107.47 | $103.84 | 90,412 | $5.34 B |
| 03/11/2025 | $105.41 | $106.17 (0.72%) | $108.12 | $104.76 | 96,400 | $5.46 B |
| 03/10/2025 | $106.84 | $104.89 (-1.83%) | $107.52 | $104.08 | 88,044 | $5.39 B |
| 03/07/2025 | $108.29 | $108.76 (0.43%) | $109.00 | $106.00 | 72,700 | $5.59 B |
| 03/06/2025 | $107.00 | $108.47 (1.37%) | $109.79 | $106.78 | 94,900 | $5.57 B |
| 03/05/2025 | $107.08 | $107.75 (0.63%) | $109.42 | $107.08 | 92,900 | $5.54 B |
| 03/04/2025 | $107.04 | $107.27 (0.21%) | $108.97 | $104.58 | 76,100 | $5.51 B |
| 03/03/2025 | $110.19 | $108.19 (-1.82%) | $111.25 | $107.31 | 158,500 | $5.56 B |
| 02/28/2025 | $108.35 | $110.27 (1.77%) | $110.46 | $107.63 | 148,810 | $5.67 B |
| 02/27/2025 | $108.71 | $108.54 (-0.16%) | $109.86 | $107.91 | 68,224 | $5.58 B |
| 02/26/2025 | $109.83 | $108.76 (-0.97%) | $110.52 | $108.00 | 54,315 | $5.59 B |
| 02/25/2025 | $106.55 | $110.23 (3.45%) | $110.87 | $106.55 | 161,900 | $5.66 B |
| 02/24/2025 | $109.85 | $106.26 (-3.27%) | $109.85 | $104.67 | 105,139 | $5.46 B |
| 02/21/2025 | $115.05 | $108.54 (-5.66%) | $115.19 | $108.48 | 109,304 | $5.58 B |
| 02/20/2025 | $118.58 | $114.27 (-3.63%) | $119.54 | $114.26 | 138,921 | $5.87 B |
| 02/19/2025 | $117.95 | $119.47 (1.29%) | $120.64 | $117.49 | 111,900 | $6.14 B |
| 02/18/2025 | $117.26 | $118.99 (1.48%) | $118.99 | $115.93 | 81,806 | $6.11 B |
| 02/14/2025 | $119.29 | $117.33 (-1.64%) | $119.66 | $116.96 | 47,200 | $6.03 B |
| 02/13/2025 | $117.90 | $119.13 (1.04%) | $119.13 | $116.47 | 49,400 | $6.12 B |
| 02/12/2025 | $116.19 | $116.78 (0.51%) | $118.52 | $115.83 | 67,401 | $6.00 B |
| 02/11/2025 | $116.51 | $118.02 (1.3%) | $120.27 | $116.51 | 79,338 | $6.06 B |
| 02/10/2025 | $116.87 | $117.39 (0.44%) | $118.58 | $114.89 | 106,417 | $6.03 B |
| 02/07/2025 | $121.96 | $116.20 (-4.72%) | $123.81 | $115.61 | 113,449 | $5.97 B |
| 02/06/2025 | $127.97 | $122.76 (-4.07%) | $128.25 | $122.36 | 110,320 | $6.31 B |
| 02/05/2025 | $125.00 | $128.46 (2.77%) | $128.61 | $120.51 | 208,200 | $6.60 B |
| 02/04/2025 | $115.55 | $124.63 (7.86%) | $124.93 | $115.55 | 115,900 | $6.40 B |
| 02/03/2025 | $114.16 | $115.97 (1.59%) | $116.24 | $112.97 | 92,006 | $5.96 B |
| 01/31/2025 | $115.01 | $115.85 (0.73%) | $117.74 | $114.65 | 85,200 | $5.95 B |
| 01/30/2025 | $115.40 | $115.64 (0.21%) | $117.00 | $114.78 | 56,200 | $5.94 B |
| 01/29/2025 | $115.07 | $115.15 (0.07%) | $116.36 | $113.79 | 61,100 | $5.92 B |
| 01/28/2025 | $116.37 | $115.71 (-0.57%) | $117.80 | $114.80 | 72,700 | $5.95 B |
| 01/27/2025 | $113.40 | $116.37 (2.62%) | $117.41 | $113.23 | 97,333 | $5.98 B |
| 01/24/2025 | $114.07 | $114.11 (0.04%) | $114.29 | $112.06 | 91,918 | $5.86 B |
| 01/23/2025 | $108.98 | $115.15 (5.66%) | $115.99 | $108.55 | 265,300 | $5.92 B |
| 01/22/2025 | $109.52 | $109.21 (-0.28%) | $110.97 | $108.85 | 94,026 | $5.61 B |
| 01/21/2025 | $109.84 | $110.39 (0.5%) | $112.19 | $109.84 | 89,200 | $5.67 B |
| 01/17/2025 | $109.45 | $108.85 (-0.55%) | $109.79 | $108.71 | 115,524 | $5.59 B |
| 01/16/2025 | $110.19 | $108.75 (-1.31%) | $110.52 | $108.70 | 117,700 | $5.59 B |
| 01/15/2025 | $112.10 | $110.61 (-1.33%) | $112.10 | $110.07 | 91,000 | $5.68 B |
| 01/14/2025 | $107.82 | $110.18 (2.19%) | $110.25 | $107.00 | 106,041 | $5.66 B |
| 01/13/2025 | $104.42 | $107.72 (3.16%) | $108.12 | $103.80 | 82,400 | $5.54 B |
| 01/10/2025 | $107.50 | $106.01 (-1.39%) | $108.19 | $105.57 | 88,300 | $5.45 B |
| 01/08/2025 | $108.34 | $109.54 (1.11%) | $110.04 | $107.07 | 74,528 | $5.63 B |
| 01/07/2025 | $108.80 | $108.77 (-0.03%) | $110.03 | $107.38 | 89,000 | $5.59 B |
| 01/06/2025 | $110.72 | $109.03 (-1.53%) | $111.99 | $108.26 | 95,016 | $5.60 B |
| 01/03/2025 | $109.58 | $110.72 (1.04%) | $111.45 | $108.83 | 94,824 | $5.69 B |
| 01/02/2025 | $111.84 | $109.16 (-2.4%) | $112.57 | $108.82 | 219,200 | $5.61 B |
| 12/31/2024 | $112.67 | $111.26 (-1.25%) | $113.62 | $111.01 | 59,700 | $5.72 B |
| 12/30/2024 | $111.87 | $112.26 (0.35%) | $113.93 | $111.50 | 69,111 | $5.77 B |
| 12/27/2024 | $113.66 | $113.74 (0.07%) | $115.09 | $112.60 | 135,507 | $5.84 B |
| 12/26/2024 | $116.00 | $114.96 (-0.9%) | $118.69 | $113.55 | 85,754 | $5.91 B |
| 12/24/2024 | $113.95 | $115.82 (1.64%) | $115.82 | $113.50 | 69,600 | $5.95 B |
| 12/23/2024 | $115.80 | $112.72 (-2.66%) | $115.85 | $112.19 | 110,523 | $5.79 B |
| 12/20/2024 | $108.50 | $115.24 (6.21%) | $115.26 | $108.50 | 495,090 | $5.92 B |
| 12/19/2024 | $114.12 | $111.42 (-2.37%) | $116.21 | $111.13 | 301,314 | $5.73 B |
| 12/18/2024 | $116.67 | $112.33 (-3.72%) | $117.71 | $112.08 | 185,100 | $5.77 B |
| 12/17/2024 | $121.09 | $116.76 (-3.58%) | $121.15 | $116.47 | 161,541 | $6.00 B |
| 12/16/2024 | $117.93 | $122.09 (3.53%) | $124.89 | $117.93 | 146,529 | $6.27 B |
| 12/13/2024 | $118.18 | $117.33 (-0.72%) | $118.29 | $116.89 | 90,600 | $6.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
